ウィザスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/10/30 | 1,690 | 1,733 | 1,690 | 1,720 | +21 | +1.2% | 15,400 |
| 2024/10/29 | 1,694 | 1,710 | 1,669 | 1,699 | +5 | +0.3% | 15,400 |
| 2024/10/28 | 1,664 | 1,694 | 1,621 | 1,694 | +31 | +1.9% | 17,900 |
| 2024/10/25 | 1,650 | 1,680 | 1,646 | 1,663 | -2 | -0.1% | 13,500 |
| 2024/10/24 | 1,662 | 1,678 | 1,640 | 1,665 | -9 | -0.5% | 14,800 |
| 2024/10/23 | 1,653 | 1,680 | 1,648 | 1,674 | +25 | +1.5% | 9,400 |
| 2024/10/22 | 1,635 | 1,678 | 1,635 | 1,649 | +11 | +0.7% | 17,100 |
| 2024/10/21 | 1,724 | 1,724 | 1,627 | 1,638 | -52 | -3.1% | 43,300 |
| 2024/10/18 | 1,680 | 1,711 | 1,665 | 1,690 | +9 | +0.5% | 29,900 |
| 2024/10/17 | 1,661 | 1,720 | 1,625 | 1,681 | +7 | +0.4% | 44,500 |
| 2024/10/16 | 1,774 | 1,774 | 1,644 | 1,674 | -114 | -6.4% | 69,100 |
| 2024/10/15 | 1,684 | 1,790 | 1,684 | 1,788 | +106 | +6.3% | 41,900 |
| 2024/10/11 | 1,586 | 1,720 | 1,586 | 1,682 | +101 | +6.4% | 33,600 |
| 2024/10/10 | 1,499 | 1,602 | 1,499 | 1,581 | +92 | +6.2% | 34,600 |
| 2024/10/09 | 1,460 | 1,572 | 1,458 | 1,489 | +28 | +1.9% | 27,500 |
| 2024/10/08 | 1,458 | 1,468 | 1,452 | 1,461 | +13 | +0.9% | 12,200 |
| 2024/10/07 | 1,444 | 1,471 | 1,444 | 1,448 | +2 | +0.1% | 16,200 |
| 2024/10/04 | 1,424 | 1,459 | 1,413 | 1,446 | +36 | +2.6% | 11,200 |
| 2024/10/03 | 1,409 | 1,410 | 1,405 | 1,410 | +6 | +0.4% | 700 |
| 2024/10/02 | 1,418 | 1,418 | 1,400 | 1,404 | -13 | -0.9% | 6,100 |
| 2024/10/01 | 1,419 | 1,429 | 1,405 | 1,417 | +14 | +1% | 6,200 |
| 2024/09/30 | 1,401 | 1,424 | 1,369 | 1,403 | +1 | +0.1% | 7,600 |
| 2024/09/27 | 1,415 | 1,417 | 1,402 | 1,402 | -3 | -0.2% | 1,200 |
| 2024/09/26 | 1,416 | 1,416 | 1,397 | 1,405 | -11 | -0.8% | 5,600 |
| 2024/09/25 | 1,382 | 1,416 | 1,382 | 1,416 | +26 | +1.9% | 6,000 |
| 2024/09/24 | 1,404 | 1,404 | 1,386 | 1,390 | -14 | -1% | 4,900 |
| 2024/09/20 | 1,389 | 1,404 | 1,381 | 1,404 | +31 | +2.3% | 1,400 |
| 2024/09/19 | 1,378 | 1,385 | 1,372 | 1,373 | +1 | +0.1% | 3,000 |
| 2024/09/18 | 1,370 | 1,372 | 1,360 | 1,372 | +12 | +0.9% | 900 |
| 2024/09/17 | 1,346 | 1,370 | 1,346 | 1,360 | +9 | +0.7% | 4,600 |
| 2024/09/13 | 1,350 | 1,365 | 1,335 | 1,351 | +7 | +0.5% | 4,800 |
| 2024/09/12 | 1,336 | 1,363 | 1,336 | 1,344 | +9 | +0.7% | 4,800 |
| 2024/09/11 | 1,335 | 1,374 | 1,326 | 1,335 | -42 | -3.1% | 21,500 |
| 2024/09/10 | 1,390 | 1,402 | 1,368 | 1,377 | -21 | -1.5% | 9,200 |
| 2024/09/09 | 1,389 | 1,410 | 1,365 | 1,398 | -21 | -1.5% | 10,900 |
| 2024/09/06 | 1,325 | 1,430 | 1,325 | 1,419 | +94 | +7.1% | 14,800 |
| 2024/09/05 | 1,308 | 1,325 | 1,308 | 1,325 | +17 | +1.3% | 1,700 |
| 2024/09/04 | 1,266 | 1,330 | 1,265 | 1,308 | +29 | +2.3% | 7,500 |
| 2024/09/03 | 1,253 | 1,294 | 1,253 | 1,279 | +20 | +1.6% | 15,900 |
| 2024/09/02 | 1,240 | 1,260 | 1,236 | 1,259 | +33 | +2.7% | 8,400 |
| 2024/08/30 | 1,253 | 1,253 | 1,220 | 1,226 | -34 | -2.7% | 31,700 |
| 2024/08/29 | 1,217 | 1,289 | 1,217 | 1,260 | +43 | +3.5% | 17,800 |
| 2024/08/28 | 1,231 | 1,232 | 1,191 | 1,217 | -15 | -1.2% | 20,800 |
| 2024/08/27 | 1,245 | 1,251 | 1,219 | 1,232 | -16 | -1.3% | 7,500 |
| 2024/08/26 | 1,273 | 1,273 | 1,240 | 1,248 | -9 | -0.7% | 6,200 |
| 2024/08/23 | 1,245 | 1,265 | 1,242 | 1,257 | +13 | +1% | 10,000 |
| 2024/08/22 | 1,252 | 1,253 | 1,241 | 1,244 | -9 | -0.7% | 1,000 |
| 2024/08/21 | 1,250 | 1,265 | 1,241 | 1,253 | +12 | +1% | 1,200 |
| 2024/08/20 | 1,247 | 1,252 | 1,241 | 1,241 | -6 | -0.5% | 6,600 |
| 2024/08/19 | 1,263 | 1,265 | 1,247 | 1,247 | -5 | -0.4% | 8,400 |
151～
200
件表示中 / 3720件
類似銘柄と比較する
現在ご覧いただいている「ウィザス」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| ウィザス | 322,500円 | +5.2% | -3.6% | 0.00% | 34.39倍 | 4.92倍 |
|
学習塾「第一ゼミナール」が祖業。通信制高校「第一学院」が収益柱に。企業研修、日本語学校も |
| ＩＴＭ | 158,900円 | +4.9% | +0.6% | 6.29% | 20.57倍 | 3.29倍 |
|
ＩＴ系ネットメディア運営。各種広告展開。営業見込み客情報提供するリードジェンを強化中 |
| クリーク＆リバ | 145,300円 | +19.3% | +35.4% | 3.10% | 9.60倍 | 1.94倍 |
|
テレビ・ゲーム・Ｗｅｂ・広告等の派遣、制作が主。医療、会計・法曹など専門職分野にも意欲 |
| 日本ケア | 200,000円 | +7.8% | +6.6% | 3.60% | 16.36倍 | 1.77倍 |
|
福祉用具レンタル卸大手。物流機能持つ営業所を全国展開。三菱商事、ＡＬＳＯＫが大株主 |
| 山田コンサル | 159,900円 | +14.2% | -9.7% | 4.82% | 11.10倍 | 1.69倍 |
|
経営コンサル大手。事業再生・事業承継に強み。Ｍ＆Ａ案件を強化中。アジア等海外コンサルも |
市場注目の銘柄
チャート関連のコラム
